Ritco Logistics Limited (BOM:542383)
India · Delayed Price · Currency is INR 266.95
+6.45 (2.48%)
At close: Oct 27, 2026
Ritco Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 260.85 | 272.95 | 260.20 | 266.95 | 266.95 | 2.48% | 1,069 |
| Oct 26, 2026 | 243.75 | 262.70 | 243.75 | 260.50 | 260.50 | 1.01% | 1,389 |
| Oct 23, 2026 | 266.65 | 270.00 | 252.25 | 257.90 | 257.90 | -4.99% | 2,399 |
| Oct 22, 2026 | 284.50 | 284.50 | 265.20 | 271.45 | 271.45 | -0.80% | 1,353 |
| Oct 21, 2026 | 272.25 | 273.80 | 265.95 | 273.65 | 273.65 | 0.42% | 1,689 |
| Oct 19, 2026 | 275.45 | 277.40 | 268.20 | 272.50 | 272.50 | -1.96% | 2,433 |
| Oct 16, 2026 | 278.00 | 278.25 | 273.85 | 277.95 | 277.95 | 1.81% | 21 |
| Oct 15, 2026 | 274.25 | 279.55 | 272.90 | 273.00 | 273.00 | -2.08% | 2,176 |
| Oct 14, 2026 | 260.00 | 280.25 | 260.00 | 278.80 | 278.80 | 1.94% | 848 |
| Oct 13, 2026 | 273.00 | 273.50 | 270.00 | 273.50 | 273.50 | 0.33% | 71 |
| Oct 12, 2026 | 275.10 | 275.40 | 268.20 | 272.60 | 272.60 | 0.07% | 849 |
| Oct 9, 2026 | 273.20 | 274.55 | 269.50 | 272.40 | 272.40 | 0.09% | 1,717 |
| Oct 8, 2026 | 283.45 | 283.45 | 270.80 | 272.15 | 272.15 | -4.22% | 580 |
| Oct 7, 2026 | 280.60 | 288.60 | 280.60 | 284.15 | 284.15 | -0.61% | 823 |
| Oct 6, 2026 | 287.95 | 290.00 | 284.85 | 285.90 | 285.90 | 0.23% | 8,464 |
| Oct 5, 2026 | 281.45 | 285.55 | 277.85 | 285.25 | 285.25 | 2.72% | 40,628 |
| Oct 1, 2026 | 278.65 | 279.40 | 266.60 | 277.70 | 277.70 | 0.33% | 1,795 |
| Sep 30, 2026 | 282.55 | 285.00 | 274.00 | 276.80 | 276.80 | -2.04% | 5,043 |
| Sep 29, 2026 | 275.60 | 286.30 | 271.10 | 282.55 | 282.55 | 1.87% | 2,300 |
| Sep 28, 2026 | 282.95 | 284.50 | 276.20 | 277.35 | 277.35 | -3.09% | 989 |
| Sep 25, 2026 | 285.00 | 290.45 | 284.00 | 286.20 | 286.20 | -0.33% | 3,372 |
| Sep 24, 2026 | 292.55 | 298.00 | 284.70 | 287.15 | 287.15 | -1.76% | 2,568 |
| Sep 23, 2026 | 289.00 | 293.35 | 284.10 | 292.30 | 292.30 | 2.17% | 2,240 |
| Sep 22, 2026 | 280.40 | 288.90 | 280.40 | 286.10 | 286.10 | 1.26% | 2,643 |
| Sep 21, 2026 | 295.00 | 295.00 | 276.60 | 282.55 | 282.55 | -2.80% | 3,294 |
| Sep 18, 2026 | 296.55 | 297.45 | 290.00 | 290.70 | 290.70 | -2.78% | 6,279 |
| Sep 17, 2026 | 292.00 | 302.00 | 292.00 | 299.00 | 299.00 | 0.37% | 329 |
| Sep 16, 2026 | 291.50 | 298.85 | 278.55 | 297.90 | 297.90 | 2.20% | 1,703 |
| Sep 15, 2026 | 302.20 | 303.00 | 289.95 | 291.50 | 291.50 | -2.35% | 1,758 |
| Sep 11, 2026 | 305.50 | 307.70 | 297.75 | 298.50 | 298.50 | -2.31% | 7,415 |
| Sep 10, 2026 | 315.15 | 316.10 | 304.20 | 305.55 | 305.55 | -3.03% | 1,797 |
| Sep 9, 2026 | 322.85 | 327.65 | 312.80 | 315.10 | 315.10 | -1.49% | 5,449 |
| Sep 8, 2026 | 325.30 | 327.90 | 317.75 | 319.85 | 319.85 | -0.53% | 6,005 |
| Sep 7, 2026 | 308.95 | 330.50 | 306.70 | 321.55 | 321.55 | 6.65% | 12,654 |
| Sep 4, 2026 | 300.90 | 304.35 | 299.00 | 301.50 | 301.50 | -0.26% | 2,256 |
| Sep 3, 2026 | 306.90 | 307.85 | 301.00 | 302.30 | 302.30 | -0.13% | 1,477 |
| Sep 2, 2026 | 295.45 | 306.80 | 294.55 | 302.70 | 302.70 | 0.48% | 2,575 |
| Sep 1, 2026 | 303.25 | 306.40 | 298.90 | 301.25 | 301.25 | -2.11% | 486 |
| Aug 31, 2026 | 309.55 | 311.30 | 305.00 | 307.75 | 307.75 | -0.82% | 281 |
| Aug 28, 2026 | 308.75 | 313.15 | 308.05 | 310.30 | 310.30 | 0.24% | 2,397 |
| Aug 27, 2026 | 311.85 | 317.55 | 307.95 | 309.55 | 309.55 | -0.48% | 1,100 |
| Aug 26, 2026 | 316.50 | 317.10 | 309.50 | 311.05 | 311.05 | -1.50% | 2,055 |
| Aug 25, 2026 | 312.45 | 320.20 | 309.70 | 315.80 | 315.80 | 0.73% | 1,780 |
| Aug 24, 2026 | 324.65 | 324.65 | 310.95 | 313.50 | 313.50 | -1.43% | 2,553 |
| Aug 21, 2026 | 323.00 | 325.90 | 315.25 | 318.05 | 318.05 | -1.41% | 2,673 |
| Aug 20, 2026 | 315.00 | 327.05 | 315.00 | 322.60 | 322.60 | 2.61% | 17,673 |
| Aug 19, 2026 | 314.80 | 316.30 | 311.05 | 314.40 | 314.40 | 0.26% | 4,103 |
| Aug 18, 2026 | 295.70 | 318.00 | 295.70 | 313.60 | 313.60 | 6.74% | 13,880 |
| Aug 17, 2026 | 292.85 | 295.60 | 290.85 | 293.80 | 293.80 | -1.04% | 4,537 |
| Aug 14, 2026 | 296.25 | 302.00 | 279.85 | 296.90 | 296.90 | -1.23% | 18,609 |